日機装(6376)の株価時系列情報
日機装(6376)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 |
| 1993/12/29 | 1,030 | 1,030 | 1,010 | 1,020 | 65,000 |
| 1993/12/28 | 1,020 | 1,020 | 1,000 | 1,020 | 31,000 |
| 1993/12/27 | 1,030 | 1,030 | 1,010 | 1,030 | 76,000 |
| 1993/12/24 | 1,050 | 1,050 | 1,010 | 1,030 | 158,000 |
| 1993/12/22 | 1,050 | 1,050 | 1,030 | 1,040 | 151,000 |
| 1993/12/21 | 1,060 | 1,060 | 1,020 | 1,030 | 1,017,000 |
| 1993/12/20 | 1,080 | 1,080 | 1,060 | 1,060 | 92,000 |
| 1993/12/17 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 |
| 1993/12/16 | 1,080 | 1,110 | 1,060 | 1,080 | 229,000 |
| 1993/12/15 | 1,040 | 1,060 | 1,040 | 1,060 | 64,000 |
| 1993/12/14 | 1,030 | 1,040 | 1,030 | 1,040 | 65,000 |
| 1993/12/13 | 1,030 | 1,040 | 1,030 | 1,030 | 37,000 |
| 1993/12/10 | 1,010 | 1,040 | 1,000 | 1,010 | 158,000 |
| 1993/12/09 | 1,010 | 1,040 | 1,000 | 1,010 | 160,000 |
| 1993/12/08 | 1,000 | 1,000 | 990 | 1,000 | 106,000 |
| 1993/12/07 | 1,010 | 1,020 | 995 | 996 | 186,000 |
| 1993/12/06 | 1,050 | 1,050 | 1,000 | 1,020 | 166,000 |
| 1993/12/03 | 1,070 | 1,080 | 1,060 | 1,060 | 93,000 |
| 1993/12/02 | 1,050 | 1,100 | 1,040 | 1,070 | 252,000 |
| 1993/12/01 | 961 | 1,040 | 961 | 1,030 | 168,000 |
| 1993/11/30 | 900 | 931 | 900 | 931 | 112,000 |
| 1993/11/29 | 916 | 930 | 875 | 910 | 278,000 |
| 1993/11/26 | 984 | 984 | 930 | 946 | 192,000 |
| 1993/11/25 | 995 | 1,000 | 980 | 980 | 238,000 |
| 1993/11/24 | 1,060 | 1,060 | 995 | 995 | 199,000 |
| 1993/11/22 | 1,050 | 1,060 | 1,030 | 1,050 | 135,000 |
| 1993/11/19 | 1,080 | 1,090 | 1,070 | 1,070 | 115,000 |
| 1993/11/18 | 1,100 | 1,100 | 1,070 | 1,080 | 187,000 |
| 1993/11/17 | 1,100 | 1,100 | 1,080 | 1,090 | 16,000 |
| 1993/11/16 | 1,080 | 1,090 | 1,080 | 1,090 | 132,000 |
| 1993/11/15 | 1,130 | 1,130 | 1,090 | 1,090 | 62,000 |
| 1993/11/12 | 1,120 | 1,140 | 1,110 | 1,120 | 157,000 |
| 1993/11/11 | 1,110 | 1,120 | 1,110 | 1,110 | 89,000 |
| 1993/11/10 | 1,110 | 1,110 | 1,090 | 1,100 | 363,000 |
| 1993/11/09 | 1,130 | 1,140 | 1,100 | 1,110 | 153,000 |
| 1993/11/08 | 1,110 | 1,130 | 1,110 | 1,120 | 240,000 |
| 1993/11/05 | 1,110 | 1,120 | 1,080 | 1,100 | 291,000 |
| 1993/11/04 | 1,130 | 1,130 | 1,110 | 1,110 | 99,000 |
| 1993/11/02 | 1,120 | 1,150 | 1,120 | 1,130 | 177,000 |
| 1993/11/01 | 1,140 | 1,140 | 1,120 | 1,130 | 40,000 |
| 1993/10/29 | 1,110 | 1,140 | 1,110 | 1,140 | 133,000 |
| 1993/10/28 | 1,120 | 1,130 | 1,100 | 1,100 | 107,000 |
| 1993/10/27 | 1,110 | 1,120 | 1,080 | 1,100 | 194,000 |
| 1993/10/26 | 1,130 | 1,130 | 1,100 | 1,100 | 181,000 |
| 1993/10/25 | 1,140 | 1,140 | 1,120 | 1,120 | 156,000 |
| 1993/10/22 | 1,130 | 1,140 | 1,130 | 1,140 | 105,000 |
| 1993/10/21 | 1,130 | 1,140 | 1,130 | 1,130 | 105,000 |
| 1993/10/20 | 1,130 | 1,140 | 1,130 | 1,140 | 157,000 |
| 1993/10/19 | 1,130 | 1,140 | 1,130 | 1,130 | 259,000 |
| 1993/10/18 | 1,140 | 1,150 | 1,120 | 1,120 | 301,000 |
| 1993/10/15 | 1,150 | 1,160 | 1,140 | 1,150 | 253,000 |
| 1993/10/14 | 1,170 | 1,170 | 1,150 | 1,160 | 282,000 |
| 1993/10/13 | 1,170 | 1,190 | 1,170 | 1,190 | 193,000 |
| 1993/10/12 | 1,200 | 1,200 | 1,160 | 1,160 | 183,000 |
| 1993/10/08 | 1,210 | 1,220 | 1,200 | 1,220 | 105,000 |
| 1993/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | 161,000 |
| 1993/10/06 | 1,200 | 1,210 | 1,190 | 1,210 | 120,000 |
| 1993/10/05 | 1,210 | 1,220 | 1,190 | 1,200 | 231,000 |
| 1993/10/04 | 1,200 | 1,210 | 1,190 | 1,190 | 378,000 |
| 1993/10/01 | 1,230 | 1,240 | 1,200 | 1,210 | 686,000 |
| 1993/09/30 | 1,210 | 1,230 | 1,210 | 1,230 | 1,300,000 |
| 1993/09/29 | 1,170 | 1,220 | 1,170 | 1,200 | 1,671,000 |
| 1993/09/28 | 1,170 | 1,180 | 1,160 | 1,170 | 184,000 |
| 1993/09/27 | 1,180 | 1,180 | 1,160 | 1,160 | 213,000 |
| 1993/09/24 | 1,150 | 1,160 | 1,140 | 1,160 | 107,000 |
| 1993/09/22 | 1,160 | 1,160 | 1,130 | 1,140 | 185,000 |
| 1993/09/21 | 1,170 | 1,180 | 1,150 | 1,160 | 156,000 |
| 1993/09/20 | 1,170 | 1,170 | 1,150 | 1,170 | 114,000 |
| 1993/09/17 | 1,180 | 1,180 | 1,130 | 1,160 | 225,000 |
| 1993/09/16 | 1,180 | 1,180 | 1,160 | 1,160 | 428,000 |
| 1993/09/14 | 1,180 | 1,180 | 1,170 | 1,180 | 184,000 |
| 1993/09/13 | 1,180 | 1,190 | 1,170 | 1,180 | 199,000 |
| 1993/09/10 | 1,150 | 1,190 | 1,150 | 1,170 | 785,000 |
| 1993/09/09 | 1,150 | 1,170 | 1,150 | 1,150 | 173,000 |
| 1993/09/08 | 1,180 | 1,180 | 1,160 | 1,160 | 607,000 |
| 1993/09/07 | 1,150 | 1,180 | 1,130 | 1,170 | 1,231,000 |
| 1993/09/06 | 1,140 | 1,150 | 1,130 | 1,140 | 279,000 |
| 1993/09/03 | 1,150 | 1,150 | 1,130 | 1,130 | 182,000 |
| 1993/09/02 | 1,120 | 1,160 | 1,110 | 1,150 | 535,000 |
| 1993/09/01 | 1,110 | 1,120 | 1,100 | 1,110 | 195,000 |
| 1993/08/31 | 1,110 | 1,120 | 1,110 | 1,110 | 138,000 |
| 1993/08/30 | 1,120 | 1,120 | 1,100 | 1,110 | 84,000 |
| 1993/08/27 | 1,110 | 1,110 | 1,100 | 1,110 | 156,000 |
| 1993/08/26 | 1,080 | 1,110 | 1,080 | 1,110 | 200,000 |
| 1993/08/25 | 1,080 | 1,090 | 1,080 | 1,080 | 61,000 |
| 1993/08/24 | 1,070 | 1,090 | 1,070 | 1,080 | 66,000 |
| 1993/08/23 | 1,070 | 1,080 | 1,060 | 1,080 | 88,000 |
| 1993/08/20 | 1,070 | 1,080 | 1,060 | 1,080 | 97,000 |
| 1993/08/19 | 1,100 | 1,100 | 1,080 | 1,080 | 97,000 |
| 1993/08/18 | 1,100 | 1,100 | 1,080 | 1,100 | 101,000 |
| 1993/08/17 | 1,110 | 1,110 | 1,080 | 1,100 | 131,000 |
| 1993/08/16 | 1,110 | 1,120 | 1,110 | 1,110 | 51,000 |
| 1993/08/13 | 1,130 | 1,140 | 1,110 | 1,110 | 208,000 |
| 1993/08/12 | 1,120 | 1,140 | 1,120 | 1,130 | 286,000 |
| 1993/08/11 | 1,110 | 1,120 | 1,100 | 1,120 | 157,000 |
| 1993/08/10 | 1,110 | 1,120 | 1,100 | 1,120 | 433,000 |
| 1993/08/09 | 1,090 | 1,100 | 1,080 | 1,090 | 172,000 |
| 1993/08/06 | 1,090 | 1,110 | 1,080 | 1,090 | 583,000 |
| 1993/08/05 | 1,060 | 1,110 | 1,060 | 1,110 | 771,000 |
| 1993/08/04 | 1,050 | 1,070 | 1,040 | 1,070 | 422,000 |
| 1993/08/03 | 1,060 | 1,070 | 1,050 | 1,060 | 156,000 |
| 1993/08/02 | 1,060 | 1,070 | 1,050 | 1,060 | 128,000 |
| 1993/07/30 | 1,070 | 1,070 | 1,050 | 1,070 | 555,000 |
| 1993/07/29 | 1,030 | 1,080 | 1,030 | 1,070 | 1,344,000 |
| 1993/07/28 | 1,000 | 1,030 | 1,000 | 1,030 | 198,000 |
| 1993/07/27 | 995 | 1,000 | 995 | 1,000 | 51,000 |
| 1993/07/26 | 985 | 1,000 | 980 | 1,000 | 31,000 |
| 1993/07/23 | 988 | 989 | 981 | 982 | 67,000 |
| 1993/07/22 | 1,000 | 1,010 | 990 | 1,000 | 74,000 |
| 1993/07/21 | 1,000 | 1,010 | 999 | 1,000 | 57,000 |
| 1993/07/20 | 1,020 | 1,020 | 998 | 1,000 | 123,000 |
| 1993/07/19 | 1,030 | 1,030 | 1,000 | 1,010 | 154,000 |
| 1993/07/16 | 1,000 | 1,030 | 998 | 1,030 | 304,000 |
| 1993/07/15 | 1,000 | 1,010 | 997 | 1,010 | 128,000 |
| 1993/07/14 | 994 | 999 | 990 | 997 | 113,000 |
| 1993/07/13 | 980 | 995 | 980 | 989 | 65,000 |
| 1993/07/12 | 995 | 995 | 985 | 990 | 30,000 |
| 1993/07/09 | 981 | 990 | 980 | 985 | 65,000 |
| 1993/07/08 | 967 | 983 | 967 | 981 | 25,000 |
| 1993/07/07 | 970 | 970 | 960 | 966 | 61,000 |
| 1993/07/06 | 960 | 970 | 960 | 970 | 47,000 |
| 1993/07/05 | 985 | 985 | 970 | 970 | 23,000 |
| 1993/07/02 | 980 | 995 | 975 | 980 | 55,000 |
| 1993/07/01 | 975 | 985 | 975 | 975 | 19,000 |
| 1993/06/30 | 974 | 983 | 974 | 975 | 43,000 |
| 1993/06/29 | 980 | 985 | 972 | 984 | 74,000 |
| 1993/06/28 | 970 | 995 | 970 | 988 | 93,000 |
| 1993/06/25 | 979 | 980 | 970 | 978 | 307,000 |
| 1993/06/24 | 945 | 960 | 940 | 960 | 201,000 |
| 1993/06/23 | 940 | 943 | 931 | 935 | 120,000 |
| 1993/06/22 | 915 | 945 | 910 | 942 | 233,000 |
| 1993/06/21 | 923 | 925 | 909 | 910 | 287,000 |
| 1993/06/18 | 960 | 960 | 948 | 953 | 157,000 |
| 1993/06/17 | 950 | 975 | 932 | 969 | 162,000 |
| 1993/06/16 | 955 | 960 | 929 | 950 | 203,000 |
| 1993/06/15 | 980 | 980 | 956 | 965 | 310,000 |
| 1993/06/14 | 1,000 | 1,010 | 992 | 1,000 | 119,000 |
| 1993/06/11 | 1,020 | 1,030 | 1,000 | 1,000 | 125,000 |
| 1993/06/10 | 1,020 | 1,030 | 1,000 | 1,010 | 109,000 |
| 1993/06/08 | 1,020 | 1,030 | 1,010 | 1,020 | 261,000 |
| 1993/06/07 | 1,030 | 1,050 | 1,020 | 1,020 | 184,000 |
| 1993/06/04 | 1,060 | 1,060 | 1,030 | 1,030 | 245,000 |
| 1993/06/03 | 1,040 | 1,050 | 1,030 | 1,040 | 190,000 |
| 1993/06/02 | 1,060 | 1,060 | 1,040 | 1,040 | 543,000 |
| 1993/06/01 | 1,020 | 1,060 | 1,010 | 1,060 | 949,000 |
| 1993/05/31 | 1,040 | 1,040 | 1,010 | 1,030 | 229,000 |
| 1993/05/28 | 1,010 | 1,030 | 1,000 | 1,030 | 389,000 |
| 1993/05/27 | 1,030 | 1,030 | 1,000 | 1,000 | 462,000 |
| 1993/05/26 | 998 | 1,010 | 996 | 1,010 | 525,000 |
| 1993/05/25 | 1,020 | 1,020 | 992 | 996 | 455,000 |
| 1993/05/24 | 1,020 | 1,040 | 1,000 | 1,010 | 1,205,000 |
| 1993/05/21 | 995 | 1,010 | 991 | 1,010 | 1,509,000 |
| 1993/05/20 | 998 | 1,000 | 973 | 985 | 730,000 |
| 1993/05/19 | 949 | 998 | 946 | 998 | 2,220,000 |
| 1993/05/18 | 950 | 959 | 931 | 931 | 299,000 |
| 1993/05/17 | 950 | 950 | 940 | 948 | 208,000 |
| 1993/05/14 | 950 | 950 | 932 | 940 | 397,000 |
| 1993/05/13 | 941 | 958 | 940 | 949 | 571,000 |
| 1993/05/12 | 955 | 975 | 935 | 951 | 2,392,000 |
| 1993/05/11 | 922 | 955 | 922 | 945 | 3,643,000 |
| 1993/05/10 | 889 | 890 | 875 | 882 | 345,000 |
| 1993/05/07 | 855 | 882 | 852 | 882 | 613,000 |
| 1993/05/06 | 860 | 860 | 850 | 851 | 445,000 |
| 1993/04/30 | 839 | 845 | 829 | 845 | 303,000 |
| 1993/04/28 | 824 | 830 | 820 | 828 | 276,000 |
| 1993/04/27 | 796 | 818 | 795 | 806 | 106,000 |
| 1993/04/26 | 806 | 820 | 796 | 796 | 102,000 |
| 1993/04/23 | 790 | 800 | 790 | 796 | 73,000 |
| 1993/04/22 | 800 | 800 | 791 | 800 | 92,000 |
| 1993/04/21 | 800 | 800 | 792 | 800 | 107,000 |
| 1993/04/20 | 805 | 820 | 801 | 805 | 67,000 |
| 1993/04/19 | 805 | 810 | 798 | 805 | 62,000 |
| 1993/04/16 | 826 | 830 | 811 | 811 | 119,000 |
| 1993/04/15 | 839 | 839 | 821 | 822 | 186,000 |
| 1993/04/14 | 849 | 849 | 831 | 831 | 342,000 |
| 1993/04/13 | 850 | 850 | 832 | 845 | 342,000 |
| 1993/04/12 | 848 | 850 | 830 | 845 | 486,000 |
| 1993/04/09 | 814 | 853 | 813 | 842 | 741,000 |
| 1993/04/08 | 821 | 824 | 805 | 809 | 408,000 |
| 1993/04/07 | 800 | 805 | 785 | 801 | 166,000 |
| 1993/04/06 | 805 | 810 | 801 | 801 | 232,000 |
| 1993/04/05 | 801 | 809 | 800 | 808 | 227,000 |
| 1993/04/02 | 820 | 820 | 793 | 800 | 541,000 |
| 1993/04/01 | 785 | 810 | 785 | 805 | 293,000 |
| 1993/03/31 | 818 | 819 | 788 | 795 | 212,000 |
| 1993/03/30 | 834 | 834 | 810 | 819 | 457,000 |
| 1993/03/29 | 815 | 824 | 805 | 824 | 721,000 |
| 1993/03/26 | 784 | 813 | 780 | 800 | 700,000 |
| 1993/03/25 | 760 | 785 | 760 | 775 | 153,000 |
| 1993/03/24 | 765 | 775 | 760 | 765 | 125,000 |
| 1993/03/23 | 782 | 782 | 771 | 775 | 190,000 |
| 1993/03/22 | 783 | 790 | 775 | 784 | 125,000 |
| 1993/03/19 | 800 | 804 | 781 | 783 | 301,000 |
| 1993/03/18 | 794 | 800 | 781 | 781 | 810,000 |
| 1993/03/17 | 785 | 796 | 784 | 793 | 1,135,000 |
| 1993/03/16 | 777 | 795 | 770 | 775 | 1,930,000 |
| 1993/03/15 | 740 | 750 | 730 | 750 | 392,000 |
| 1993/03/12 | 736 | 736 | 725 | 732 | 250,000 |
| 1993/03/11 | 723 | 740 | 723 | 736 | 395,000 |
| 1993/03/10 | 735 | 738 | 718 | 723 | 151,000 |
| 1993/03/09 | 736 | 745 | 730 | 736 | 923,000 |
| 1993/03/08 | 710 | 729 | 710 | 725 | 667,000 |
| 1993/03/05 | 700 | 710 | 700 | 710 | 319,000 |
| 1993/03/04 | 708 | 708 | 690 | 698 | 437,000 |
| 1993/03/03 | 690 | 704 | 680 | 704 | 625,000 |
| 1993/03/02 | 679 | 680 | 676 | 680 | 65,000 |
| 1993/03/01 | 679 | 679 | 675 | 679 | 90,000 |
| 1993/02/26 | 680 | 684 | 680 | 680 | 81,000 |
| 1993/02/25 | 672 | 683 | 672 | 680 | 114,000 |
| 1993/02/24 | 680 | 680 | 660 | 670 | 80,000 |
| 1993/02/23 | 674 | 674 | 668 | 670 | 89,000 |
| 1993/02/22 | 690 | 690 | 672 | 680 | 63,000 |
| 1993/02/19 | 689 | 694 | 689 | 691 | 133,000 |
| 1993/02/18 | 685 | 689 | 672 | 688 | 73,000 |
| 1993/02/17 | 682 | 685 | 682 | 685 | 103,000 |
| 1993/02/16 | 682 | 687 | 682 | 682 | 67,000 |
| 1993/02/15 | 680 | 682 | 680 | 681 | 41,000 |
| 1993/02/12 | 685 | 685 | 671 | 679 | 13,000 |
| 1993/02/10 | 675 | 685 | 665 | 685 | 40,000 |
| 1993/02/09 | 693 | 693 | 675 | 675 | 91,000 |
| 1993/02/08 | 690 | 696 | 686 | 694 | 129,000 |
| 1993/02/05 | 680 | 692 | 680 | 690 | 125,000 |
| 1993/02/04 | 694 | 695 | 685 | 689 | 415,000 |
| 1993/02/03 | 680 | 690 | 680 | 688 | 344,000 |
| 1993/02/02 | 669 | 681 | 669 | 678 | 142,000 |
| 1993/02/01 | 652 | 665 | 652 | 664 | 93,000 |
| 1993/01/29 | 651 | 657 | 649 | 656 | 61,000 |
| 1993/01/28 | 630 | 650 | 630 | 650 | 79,000 |
| 1993/01/27 | 636 | 648 | 633 | 640 | 42,000 |
| 1993/01/26 | 636 | 650 | 631 | 650 | 66,000 |
| 1993/01/25 | 654 | 654 | 635 | 640 | 31,000 |
| 1993/01/22 | 637 | 645 | 637 | 644 | 60,000 |
| 1993/01/21 | 634 | 649 | 634 | 645 | 32,000 |
| 1993/01/20 | 655 | 655 | 642 | 652 | 20,000 |
| 1993/01/19 | 623 | 636 | 623 | 636 | 76,000 |
| 1993/01/18 | 634 | 634 | 623 | 623 | 32,000 |
| 1993/01/14 | 621 | 630 | 621 | 624 | 110,000 |
| 1993/01/13 | 645 | 649 | 625 | 627 | 129,000 |
| 1993/01/12 | 642 | 647 | 640 | 645 | 58,000 |
| 1993/01/11 | 642 | 645 | 638 | 645 | 120,000 |
| 1993/01/08 | 662 | 670 | 650 | 652 | 84,000 |
| 1993/01/07 | 663 | 675 | 662 | 663 | 110,000 |
| 1993/01/06 | 667 | 670 | 651 | 660 | 53,000 |
| 1993/01/05 | 671 | 673 | 655 | 660 | 50,000 |
| 1993/01/04 | 685 | 685 | 670 | 679 | 29,000 |